31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 193300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 7069 |
| 3 | 20240104 | 193200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 4 | 20240104 | 193100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 5 | 20240104 | 193000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 6 | 20240104 | 192900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 7 | 20240104 | 192800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 8 | 20240104 | 192700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 9 | 20240104 | 192600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 10 | 20240104 | 192500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 11 | 20240104 | 192400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 12 | 20240104 | 192300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 13 | 20240104 | 192200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 14 | 20240104 | 192100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 15 | 20240104 | 192000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 16 | 20240104 | 191900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 17 | 20240104 | 191800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 18 | 20240104 | 191700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 19 | 20240104 | 191600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 20 | 20240104 | 191500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 21 | 20240104 | 191400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 22 | 20240104 | 191300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 23 | 20240104 | 191200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 24 | 20240104 | 191100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 25 | 20240104 | 191000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 26 | 20240104 | 190900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 27 | 20240104 | 190800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 28 | 20240104 | 190700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 29 | 20240104 | 190600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 30 | 20240104 | 190500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 31 | 20240104 | 190400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 32 | 20240104 | 190300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 7069 |
| 33 | 20240104 | 190200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 34 | 20240104 | 190100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 35 | 20240104 | 190000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 36 | 20240104 | 185900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 37 | 20240104 | 185800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 38 | 20240104 | 185700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 39 | 20240104 | 185600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 40 | 20240104 | 185500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 41 | 20240104 | 185400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 42 | 20240104 | 185300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 43 | 20240104 | 185200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 44 | 20240104 | 185100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 45 | 20240104 | 185000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 46 | 20240104 | 184900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 47 | 20240104 | 184800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 48 | 20240104 | 184700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 49 | 20240104 | 184600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 50 | 20240104 | 184500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 51 | 20240104 | 184400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 52 | 20240104 | 184300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 53 | 20240104 | 184200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 54 | 20240104 | 184100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 55 | 20240104 | 184000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 56 | 20240104 | 183900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 57 | 20240104 | 183800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 58 | 20240104 | 183700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 59 | 20240104 | 183600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 60 | 20240104 | 183500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 61 | 20240104 | 183400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 62 | 20240104 | 183300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 7069 |
| 63 | 20240104 | 183200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 64 | 20240104 | 183100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 65 | 20240104 | 183000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 66 | 20240104 | 182900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 67 | 20240104 | 182800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 68 | 20240104 | 182700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 69 | 20240104 | 182600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 70 | 20240104 | 182500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 71 | 20240104 | 182400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 72 | 20240104 | 182300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 73 | 20240104 | 182200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 74 | 20240104 | 182100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 75 | 20240104 | 182000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 76 | 20240104 | 181900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 77 | 20240104 | 181800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 78 | 20240104 | 181700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 79 | 20240104 | 181600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 80 | 20240104 | 181500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 81 | 20240104 | 181400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 82 | 20240104 | 181300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 83 | 20240104 | 181200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 84 | 20240104 | 181100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 85 | 20240104 | 181000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 86 | 20240104 | 180900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 87 | 20240104 | 180800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 88 | 20240104 | 180700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 89 | 20240104 | 180600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 90 | 20240104 | 180500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 91 | 20240104 | 180400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 92 | 20240104 | 180300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 7069 |
| 93 | 20240104 | 180200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 94 | 20240104 | 180100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 95 | 20240104 | 180000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 96 | 20240104 | 175900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 97 | 20240104 | 175800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 98 | 20240104 | 175700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 99 | 20240104 | 175600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 100 | 20240104 | 175500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 101 | 20240104 | 175400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 102 | 20240104 | 175300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 103 | 20240104 | 175200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 104 | 20240104 | 175100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 105 | 20240104 | 175000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 106 | 20240104 | 174900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 107 | 20240104 | 174800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 108 | 20240104 | 174700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 109 | 20240104 | 174600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 110 | 20240104 | 174500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 111 | 20240104 | 174400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 112 | 20240104 | 174300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 113 | 20240104 | 174200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 114 | 20240104 | 174100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 115 | 20240104 | 174000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 116 | 20240104 | 173900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 117 | 20240104 | 173800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 118 | 20240104 | 173700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 119 | 20240104 | 173600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 120 | 20240104 | 173500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 121 | 20240104 | 173400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 122 | 20240104 | 173300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 7069 |
| 123 | 20240104 | 173200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 124 | 20240104 | 173100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 125 | 20240104 | 173000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 126 | 20240104 | 172900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 127 | 20240104 | 172800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 128 | 20240104 | 172700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 129 | 20240104 | 172600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 130 | 20240104 | 172500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 131 | 20240104 | 172400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 132 | 20240104 | 172300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 133 | 20240104 | 172200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 134 | 20240104 | 172100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 135 | 20240104 | 172000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 136 | 20240104 | 171900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 137 | 20240104 | 171800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 138 | 20240104 | 171700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 139 | 20240104 | 171600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 140 | 20240104 | 171500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 141 | 20240104 | 171400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 142 | 20240104 | 171300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 143 | 20240104 | 171200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 144 | 20240104 | 171100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 145 | 20240104 | 171000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 146 | 20240104 | 170900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 147 | 20240104 | 170800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 148 | 20240104 | 170700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 149 | 20240104 | 170600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 150 | 20240104 | 170500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 151 | 20240104 | 170400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 152 | 20240104 | 170300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 7069 |
| 153 | 20240104 | 170200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 154 | 20240104 | 170100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 155 | 20240104 | 170000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 156 | 20240104 | 165900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 157 | 20240104 | 165800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 158 | 20240104 | 165700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 159 | 20240104 | 165600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 160 | 20240104 | 165500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 161 | 20240104 | 165400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 162 | 20240104 | 165300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 163 | 20240104 | 165200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 164 | 20240104 | 165100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 165 | 20240104 | 165000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 166 | 20240104 | 164900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 167 | 20240104 | 164800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 168 | 20240104 | 164700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 169 | 20240104 | 164600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 170 | 20240104 | 164500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 171 | 20240104 | 164400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 172 | 20240104 | 164300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 173 | 20240104 | 164200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 174 | 20240104 | 164100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 175 | 20240104 | 164000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 176 | 20240104 | 163900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 177 | 20240104 | 163800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 178 | 20240104 | 163700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 179 | 20240104 | 163600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 180 | 20240104 | 163500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 181 | 20240104 | 163400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 182 | 20240104 | 163300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 7069 |
| 183 | 20240104 | 163200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 184 | 20240104 | 163100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 185 | 20240104 | 163000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 186 | 20240104 | 162900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 187 | 20240104 | 162800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 188 | 20240104 | 162700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 189 | 20240104 | 162600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 190 | 20240104 | 162500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 191 | 20240104 | 162400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 192 | 20240104 | 162300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 193 | 20240104 | 162200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 194 | 20240104 | 162100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 195 | 20240104 | 162000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 196 | 20240104 | 161900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 197 | 20240104 | 161800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 198 | 20240104 | 161700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 199 | 20240104 | 161600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 200 | 20240104 | 161500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 201 | 20240104 | 161400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 202 | 20240104 | 161300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 203 | 20240104 | 161200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 204 | 20240104 | 161100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 205 | 20240104 | 161000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 206 | 20240104 | 160900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 207 | 20240104 | 160800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 208 | 20240104 | 160700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 209 | 20240104 | 160600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 210 | 20240104 | 160500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 211 | 20240104 | 160400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 212 | 20240104 | 160300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 7069 |
| 213 | 20240104 | 160200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 214 | 20240104 | 160100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 215 | 20240104 | 160000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 216 | 20240104 | 155900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 217 | 20240104 | 155800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 218 | 20240104 | 155700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 219 | 20240104 | 155600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 220 | 20240104 | 155500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 221 | 20240104 | 155400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 222 | 20240104 | 155300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 223 | 20240104 | 155200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 224 | 20240104 | 155100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 225 | 20240104 | 155000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 226 | 20240104 | 154900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 227 | 20240104 | 154800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 228 | 20240104 | 154700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 229 | 20240104 | 154600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 230 | 20240104 | 154500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 231 | 20240104 | 154400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 232 | 20240104 | 154300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 233 | 20240104 | 154200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 234 | 20240104 | 154100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 235 | 20240104 | 154000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 236 | 20240104 | 153900 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 237 | 20240104 | 153800 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 238 | 20240104 | 153700 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 239 | 20240104 | 153600 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 240 | 20240104 | 153500 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 241 | 20240104 | 153400 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 242 | 20240104 | 153300 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 7069 |
| 243 | 20240104 | 153200 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 244 | 20240104 | 153100 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 0 |
| 245 | 20240104 | 153000 | 1355381935 | 2375 | 2375 | 2375 | 2375 | 7069 |
| 246 | 20240104 | 152900 | 1338593060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 247 | 20240104 | 152800 | 1338593060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 248 | 20240104 | 152700 | 1338593060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 249 | 20240104 | 152600 | 1338593060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 250 | 20240104 | 152500 | 1338593060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 251 | 20240104 | 152400 | 1338593060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 252 | 20240104 | 152300 | 1338593060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 253 | 20240104 | 152200 | 1338593060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 254 | 20240104 | 152100 | 1338593060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 255 | 20240104 | 152000 | 1338593060 | 2385 | 2385 | 2385 | 2385 | 0 |
| 256 | 20240104 | 151900 | 1338593060 | 2385 | 2375 | 2385 | 2375 | 175 |
| 257 | 20240104 | 151800 | 1338177395 | 2385 | 2380 | 2385 | 2380 | 744 |
| 258 | 20240104 | 151700 | 1336406635 | 2380 | 2385 | 2385 | 2380 | 594 |
| 259 | 20240104 | 151600 | 1334992880 | 2380 | 2380 | 2380 | 2380 | 675 |
| 260 | 20240104 | 151500 | 1333386380 | 2380 | 2380 | 2385 | 2380 | 656 |
| 261 | 20240104 | 151400 | 1331825080 | 2380 | 2380 | 2380 | 2380 | 16 |
| 262 | 20240104 | 151300 | 1331787000 | 2385 | 2385 | 2385 | 2385 | 5 |
| 263 | 20240104 | 151200 | 1331775075 | 2385 | 2385 | 2385 | 2385 | 5 |
| 264 | 20240104 | 151100 | 1331763150 | 2375 | 2375 | 2375 | 2375 | 395 |
| 265 | 20240104 | 151000 | 1330825025 | 2385 | 2385 | 2385 | 2385 | 12 |
| 266 | 20240104 | 150900 | 1330796405 | 2385 | 2385 | 2385 | 2375 | 1444 |
| 267 | 20240104 | 150800 | 1327366095 | 2385 | 2385 | 2385 | 2385 | 881 |
| 268 | 20240104 | 150700 | 1325264910 | 2385 | 2385 | 2385 | 2385 | 180 |
| 269 | 20240104 | 150600 | 1324835610 | 2385 | 2385 | 2385 | 2385 | 2444 |
| 270 | 20240104 | 150500 | 1319006670 | 2395 | 2395 | 2395 | 2395 | 1355 |
| 271 | 20240104 | 150400 | 1315761445 | 2400 | 2400 | 2400 | 2395 | 282 |
| 272 | 20240104 | 150300 | 1315084895 | 2400 | 2395 | 2400 | 2395 | 2191 |
| 273 | 20240104 | 150200 | 1309837375 | 2400 | 2395 | 2400 | 2395 | 3068 |
| 274 | 20240104 | 150100 | 1302478415 | 2395 | 2395 | 2395 | 2395 | 0 |
| 275 | 20240104 | 150000 | 1302478415 | 2395 | 2400 | 2400 | 2395 | 918 |
| 276 | 20240104 | 145900 | 1300275315 | 2400 | 2400 | 2400 | 2400 | 435 |
| 277 | 20240104 | 145800 | 1299231315 | 2400 | 2405 | 2410 | 2400 | 4124 |
| 278 | 20240104 | 145700 | 1289330970 | 2410 | 2410 | 2410 | 2410 | 1 |
| 279 | 20240104 | 145600 | 1289328560 | 2410 | 2415 | 2415 | 2405 | 942 |
| 280 | 20240104 | 145500 | 1287059000 | 2415 | 2405 | 2415 | 2400 | 5348 |
| 281 | 20240104 | 145400 | 1274175415 | 2405 | 2400 | 2405 | 2395 | 1399 |
| 282 | 20240104 | 145300 | 1270818470 | 2400 | 2390 | 2400 | 2390 | 405 |
| 283 | 20240104 | 145200 | 1269849475 | 2400 | 2390 | 2400 | 2385 | 7904 |
| 284 | 20240104 | 145100 | 1250934815 | 2390 | 2370 | 2390 | 2370 | 10886 |
| 285 | 20240104 | 145000 | 1225021745 | 2370 | 2370 | 2370 | 2370 | 20 |
| 286 | 20240104 | 144900 | 1224974345 | 2370 | 2365 | 2370 | 2365 | 716 |
| 287 | 20240104 | 144800 | 1223279890 | 2365 | 2365 | 2365 | 2365 | 0 |
| 288 | 20240104 | 144700 | 1223279890 | 2365 | 2365 | 2365 | 2365 | 200 |
| 289 | 20240104 | 144600 | 1222806890 | 2365 | 2370 | 2370 | 2365 | 668 |
| 290 | 20240104 | 144500 | 1221226565 | 2370 | 2365 | 2370 | 2365 | 402 |
| 291 | 20240104 | 144400 | 1220275825 | 2370 | 2365 | 2370 | 2360 | 653 |
| 292 | 20240104 | 144300 | 1218731890 | 2365 | 2370 | 2370 | 2365 | 1777 |
| 293 | 20240104 | 144200 | 1214529275 | 2365 | 2370 | 2370 | 2365 | 798 |
| 294 | 20240104 | 144100 | 1212639390 | 2370 | 2355 | 2370 | 2355 | 13 |
| 295 | 20240104 | 144000 | 1212608650 | 2370 | 2370 | 2370 | 2355 | 1460 |
| 296 | 20240104 | 143900 | 1209155290 | 2360 | 2360 | 2360 | 2360 | 2231 |
| 297 | 20240104 | 143800 | 1203890130 | 2360 | 2355 | 2360 | 2355 | 25 |
| 298 | 20240104 | 143700 | 1203831160 | 2360 | 2360 | 2360 | 2360 | 26 |
| 299 | 20240104 | 143600 | 1203769800 | 2355 | 2355 | 2355 | 2355 | 500 |
| 300 | 20240104 | 143500 | 1202592300 | 2355 | 2355 | 2355 | 2355 | 540 |
| 301 | 20240104 | 143400 | 1201320600 | 2350 | 2360 | 2360 | 2350 | 1354 |
| 302 | 20240104 | 143300 | 1198130160 | 2350 | 2360 | 2360 | 2350 | 6 |
| 303 | 20240104 | 143200 | 1198116010 | 2350 | 2350 | 2350 | 2350 | 0 |
| 304 | 20240104 | 143100 | 1198116010 | 2350 | 2360 | 2360 | 2350 | 3265 |
| 305 | 20240104 | 143000 | 1190426940 | 2360 | 2360 | 2360 | 2360 | 1 |
| 306 | 20240104 | 142900 | 1190424580 | 2360 | 2360 | 2370 | 2360 | 1071 |
| 307 | 20240104 | 142800 | 1187897000 | 2370 | 2360 | 2370 | 2360 | 1100 |
| 308 | 20240104 | 142700 | 1185297180 | 2360 | 2360 | 2360 | 2360 | 282 |
| 309 | 20240104 | 142600 | 1184631660 | 2370 | 2360 | 2370 | 2360 | 6 |
| 310 | 20240104 | 142500 | 1184617450 | 2370 | 2370 | 2370 | 2370 | 200 |
| 311 | 20240104 | 142400 | 1184143450 | 2370 | 2360 | 2370 | 2360 | 2245 |
| 312 | 20240104 | 142300 | 1178837810 | 2370 | 2360 | 2370 | 2360 | 205 |
| 313 | 20240104 | 142200 | 1178353960 | 2360 | 2370 | 2370 | 2360 | 1505 |
| 314 | 20240104 | 142100 | 1174802110 | 2360 | 2360 | 2360 | 2360 | 3500 |
| 315 | 20240104 | 142000 | 1166542110 | 2370 | 2370 | 2370 | 2360 | 2097 |
| 316 | 20240104 | 141900 | 1161573090 | 2360 | 2370 | 2370 | 2360 | 1260 |
| 317 | 20240104 | 141800 | 1158591890 | 2380 | 2380 | 2380 | 2380 | 21 |
| 318 | 20240104 | 141700 | 1158541910 | 2380 | 2380 | 2380 | 2380 | 38 |
| 319 | 20240104 | 141600 | 1158451470 | 2380 | 2380 | 2380 | 2380 | 18 |
| 320 | 20240104 | 141500 | 1158408630 | 2380 | 2380 | 2380 | 2380 | 2 |
| 321 | 20240104 | 141400 | 1158403870 | 2375 | 2380 | 2380 | 2375 | 1211 |
| 322 | 20240104 | 141300 | 1155522710 | 2380 | 2375 | 2380 | 2375 | 436 |
| 323 | 20240104 | 141200 | 1154485075 | 2375 | 2375 | 2375 | 2370 | 491 |
| 324 | 20240104 | 141100 | 1153319950 | 2380 | 2375 | 2380 | 2370 | 2403 |
| 325 | 20240104 | 141000 | 1147608735 | 2375 | 2370 | 2375 | 2370 | 102 |
| 326 | 20240104 | 140900 | 1147366985 | 2375 | 2375 | 2375 | 2375 | 2051 |
| 327 | 20240104 | 140800 | 1142495860 | 2375 | 2375 | 2375 | 2370 | 1815 |
| 328 | 20240104 | 140700 | 1138193150 | 2375 | 2375 | 2375 | 2375 | 2 |
| 329 | 20240104 | 140600 | 1138188400 | 2375 | 2365 | 2375 | 2365 | 458 |
| 330 | 20240104 | 140500 | 1137103060 | 2370 | 2360 | 2370 | 2355 | 4352 |
| 331 | 20240104 | 140400 | 1126832905 | 2360 | 2360 | 2360 | 2360 | 8 |
| 332 | 20240104 | 140300 | 1126814025 | 2370 | 2370 | 2370 | 2370 | 2 |
| 333 | 20240104 | 140200 | 1126809285 | 2360 | 2360 | 2360 | 2360 | 112 |
| 334 | 20240104 | 140100 | 1126544965 | 2360 | 2360 | 2360 | 2360 | 12 |
| 335 | 20240104 | 140000 | 1126516645 | 2370 | 2370 | 2370 | 2370 | 355 |
| 336 | 20240104 | 135900 | 1125675295 | 2370 | 2370 | 2370 | 2370 | 2 |
| 337 | 20240104 | 135800 | 1125670555 | 2355 | 2365 | 2365 | 2355 | 1212 |
| 338 | 20240104 | 135700 | 1122813285 | 2370 | 2370 | 2370 | 2370 | 2 |
| 339 | 20240104 | 135600 | 1122808545 | 2365 | 2365 | 2365 | 2365 | 378 |
| 340 | 20240104 | 135500 | 1121914575 | 2365 | 2365 | 2365 | 2365 | 2 |
| 341 | 20240104 | 135400 | 1121909845 | 2365 | 2365 | 2365 | 2365 | 844 |
| 342 | 20240104 | 135300 | 1119913785 | 2370 | 2375 | 2375 | 2360 | 3540 |
| 343 | 20240104 | 135200 | 1111539820 | 2370 | 2370 | 2375 | 2360 | 6782 |
| 344 | 20240104 | 135100 | 1095461510 | 2375 | 2375 | 2375 | 2370 | 102 |
| 345 | 20240104 | 135000 | 1095219515 | 2355 | 2375 | 2375 | 2355 | 346 |
| 346 | 20240104 | 134900 | 1094404510 | 2375 | 2375 | 2375 | 2360 | 1204 |
| 347 | 20240104 | 134800 | 1091561905 | 2370 | 2375 | 2375 | 2370 | 1277 |
| 348 | 20240104 | 134700 | 1088534030 | 2375 | 2375 | 2375 | 2375 | 2026 |
| 349 | 20240104 | 134600 | 1083722280 | 2375 | 2375 | 2375 | 2375 | 796 |
| 350 | 20240104 | 134500 | 1081831780 | 2375 | 2375 | 2375 | 2355 | 1015 |
| 351 | 20240104 | 134400 | 1079421355 | 2380 | 2380 | 2380 | 2355 | 2958 |
| 352 | 20240104 | 134300 | 1072395650 | 2380 | 2370 | 2380 | 2370 | 8068 |
| 353 | 20240104 | 134200 | 1053263000 | 2365 | 2360 | 2365 | 2350 | 5943 |
| 354 | 20240104 | 134100 | 1039208135 | 2350 | 2335 | 2350 | 2335 | 21951 |
| 355 | 20240104 | 134000 | 987659780 | 2330 | 2325 | 2330 | 2325 | 109 |
| 356 | 20240104 | 133900 | 987405850 | 2330 | 2330 | 2330 | 2330 | 0 |
| 357 | 20240104 | 133800 | 987405850 | 2330 | 2330 | 2330 | 2330 | 0 |
| 358 | 20240104 | 133700 | 987405850 | 2330 | 2330 | 2330 | 2330 | 7 |
| 359 | 20240104 | 133600 | 987389540 | 2330 | 2335 | 2340 | 2330 | 576 |
| 360 | 20240104 | 133500 | 986042690 | 2345 | 2345 | 2345 | 2345 | 2113 |
| 361 | 20240104 | 133400 | 981087705 | 2345 | 2315 | 2345 | 2315 | 10063 |
| 362 | 20240104 | 133300 | 957652845 | 2325 | 2325 | 2325 | 2325 | 306 |
| 363 | 20240104 | 133200 | 956941395 | 2320 | 2325 | 2325 | 2310 | 1704 |
| 364 | 20240104 | 133100 | 952992040 | 2320 | 2320 | 2320 | 2320 | 807 |
| 365 | 20240104 | 133000 | 951119800 | 2320 | 2320 | 2320 | 2320 | 4 |
| 366 | 20240104 | 132900 | 951110520 | 2320 | 2320 | 2320 | 2320 | 0 |
| 367 | 20240104 | 132800 | 951110520 | 2320 | 2320 | 2320 | 2320 | 10 |
| 368 | 20240104 | 132700 | 951087320 | 2320 | 2310 | 2320 | 2310 | 6300 |
| 369 | 20240104 | 132600 | 936499960 | 2310 | 2310 | 2310 | 2310 | 551 |
| 370 | 20240104 | 132500 | 935227150 | 2305 | 2305 | 2305 | 2305 | 99 |
| 371 | 20240104 | 132400 | 934998955 | 2305 | 2305 | 2305 | 2305 | 1001 |
| 372 | 20240104 | 132300 | 932691650 | 2300 | 2300 | 2300 | 2300 | 1972 |
| 373 | 20240104 | 132200 | 928156050 | 2295 | 2290 | 2295 | 2290 | 1016 |
| 374 | 20240104 | 132100 | 925828330 | 2295 | 2295 | 2295 | 2295 | 1963 |
| 375 | 20240104 | 132000 | 921323245 | 2295 | 2300 | 2300 | 2295 | 1438 |
| 376 | 20240104 | 131900 | 918018035 | 2300 | 2300 | 2300 | 2300 | 0 |
| 377 | 20240104 | 131800 | 918018035 | 2300 | 2300 | 2300 | 2300 | 171 |
| 378 | 20240104 | 131700 | 917624735 | 2300 | 2300 | 2300 | 2300 | 0 |
| 379 | 20240104 | 131600 | 917624735 | 2300 | 2300 | 2300 | 2300 | 0 |
| 380 | 20240104 | 131500 | 917624735 | 2300 | 2300 | 2300 | 2300 | 2000 |
| 381 | 20240104 | 131400 | 913024735 | 2310 | 2310 | 2310 | 2310 | 5 |
| 382 | 20240104 | 131300 | 913013185 | 2300 | 2310 | 2310 | 2300 | 531 |
| 383 | 20240104 | 131200 | 911791875 | 2310 | 2310 | 2310 | 2310 | 0 |
| 384 | 20240104 | 131100 | 911791875 | 2310 | 2310 | 2310 | 2310 | 3782 |
| 385 | 20240104 | 131000 | 903055455 | 2315 | 2315 | 2315 | 2315 | 5 |
| 386 | 20240104 | 130900 | 903043880 | 2310 | 2310 | 2310 | 2310 | 0 |
| 387 | 20240104 | 130800 | 903043880 | 2310 | 2310 | 2310 | 2310 | 50 |
| 388 | 20240104 | 130700 | 902928380 | 2310 | 2315 | 2315 | 2310 | 125 |
| 389 | 20240104 | 130600 | 902639330 | 2315 | 2315 | 2315 | 2315 | 0 |
| 390 | 20240104 | 130500 | 902639330 | 2315 | 2310 | 2315 | 2310 | 229 |
| 391 | 20240104 | 130400 | 902109290 | 2310 | 2310 | 2310 | 2310 | 171 |
| 392 | 20240104 | 130300 | 901714280 | 2315 | 2315 | 2315 | 2315 | 0 |
| 393 | 20240104 | 130200 | 901714280 | 2315 | 2315 | 2315 | 2315 | 5 |
| 394 | 20240104 | 130100 | 901702705 | 2300 | 2305 | 2305 | 2300 | 1154 |
| 395 | 20240104 | 130000 | 899046400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 396 | 20240104 | 125900 | 899046400 | 2305 | 2310 | 2310 | 2305 | 637 |
| 397 | 20240104 | 125800 | 897575430 | 2310 | 2310 | 2310 | 2310 | 1400 |
| 398 | 20240104 | 125700 | 894341430 | 2310 | 2305 | 2310 | 2305 | 753 |
| 399 | 20240104 | 125600 | 892603000 | 2310 | 2300 | 2310 | 2300 | 3013 |
| 400 | 20240104 | 125500 | 885673090 | 2300 | 2300 | 2300 | 2300 | 865 |
| 401 | 20240104 | 125400 | 883683590 | 2300 | 2305 | 2305 | 2300 | 3337 |
| 402 | 20240104 | 125300 | 875994245 | 2310 | 2310 | 2310 | 2310 | 20 |
| 403 | 20240104 | 125200 | 875948045 | 2310 | 2320 | 2330 | 2310 | 2482 |
| 404 | 20240104 | 125100 | 870206290 | 2330 | 2330 | 2330 | 2320 | 2220 |
| 405 | 20240104 | 125000 | 865053870 | 2325 | 2325 | 2325 | 2325 | 590 |
| 406 | 20240104 | 124900 | 863682120 | 2325 | 2330 | 2330 | 2325 | 360 |
| 407 | 20240104 | 124800 | 862844570 | 2330 | 2335 | 2335 | 2330 | 1301 |
| 408 | 20240104 | 124700 | 859813040 | 2335 | 2335 | 2335 | 2335 | 124 |
| 409 | 20240104 | 124600 | 859523500 | 2335 | 2335 | 2340 | 2330 | 107 |
| 410 | 20240104 | 124500 | 859273875 | 2350 | 2350 | 2350 | 2350 | 426 |
| 411 | 20240104 | 124400 | 858272775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 412 | 20240104 | 124300 | 858272775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 413 | 20240104 | 124200 | 858272775 | 2345 | 2345 | 2345 | 2345 | 300 |
| 414 | 20240104 | 124100 | 857569275 | 2340 | 2335 | 2340 | 2335 | 111 |
| 415 | 20240104 | 124000 | 857309810 | 2340 | 2340 | 2340 | 2340 | 0 |
| 416 | 20240104 | 123900 | 857309810 | 2340 | 2340 | 2340 | 2340 | 0 |
| 417 | 20240104 | 123800 | 857309810 | 2340 | 2340 | 2340 | 2340 | 0 |
| 418 | 20240104 | 123700 | 857309810 | 2340 | 2330 | 2340 | 2330 | 333 |
| 419 | 20240104 | 123600 | 856530920 | 2340 | 2340 | 2340 | 2340 | 100 |
| 420 | 20240104 | 123500 | 856296920 | 2340 | 2350 | 2350 | 2340 | 1714 |
| 421 | 20240104 | 123400 | 852280580 | 2350 | 2350 | 2350 | 2350 | 0 |
| 422 | 20240104 | 123300 | 852280580 | 2350 | 2350 | 2350 | 2350 | 0 |
| 423 | 20240104 | 123200 | 852280580 | 2350 | 2350 | 2350 | 2350 | 14 |
| 424 | 20240104 | 123100 | 852247680 | 2350 | 2345 | 2350 | 2345 | 363 |
| 425 | 20240104 | 123000 | 851396195 | 2345 | 2350 | 2365 | 2345 | 2910 |
| 426 | 20240104 | 122900 | 844557645 | 2365 | 2365 | 2365 | 2365 | 151 |
| 427 | 20240104 | 122800 | 844200530 | 2365 | 2365 | 2365 | 2365 | 133 |
| 428 | 20240104 | 122700 | 843885985 | 2365 | 2360 | 2365 | 2360 | 123 |
| 429 | 20240104 | 122600 | 843595525 | 2360 | 2350 | 2360 | 2350 | 305 |
| 430 | 20240104 | 122500 | 842878725 | 2360 | 2370 | 2370 | 2350 | 895 |
| 431 | 20240104 | 122400 | 840758300 | 2370 | 2360 | 2370 | 2360 | 1735 |
| 432 | 20240104 | 122300 | 836651040 | 2355 | 2355 | 2360 | 2345 | 1754 |
| 433 | 20240104 | 122200 | 832519890 | 2355 | 2355 | 2355 | 2355 | 100 |
| 434 | 20240104 | 122100 | 832284390 | 2355 | 2355 | 2355 | 2355 | 237 |
| 435 | 20240104 | 122000 | 831726255 | 2355 | 2355 | 2355 | 2355 | 14 |
| 436 | 20240104 | 121900 | 831693285 | 2355 | 2355 | 2355 | 2355 | 50 |
| 437 | 20240104 | 121800 | 831575535 | 2360 | 2360 | 2360 | 2360 | 20 |
| 438 | 20240104 | 121700 | 831528335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 439 | 20240104 | 121600 | 831528335 | 2355 | 2355 | 2355 | 2355 | 500 |
| 440 | 20240104 | 121500 | 830350835 | 2355 | 2335 | 2355 | 2335 | 1301 |
| 441 | 20240104 | 121400 | 827312900 | 2355 | 2355 | 2355 | 2355 | 0 |
| 442 | 20240104 | 121300 | 827312900 | 2355 | 2350 | 2355 | 2350 | 551 |
| 443 | 20240104 | 121200 | 826018045 | 2350 | 2350 | 2350 | 2350 | 0 |
| 444 | 20240104 | 121100 | 826018045 | 2350 | 2335 | 2350 | 2335 | 22 |
| 445 | 20240104 | 121000 | 825966600 | 2335 | 2335 | 2335 | 2335 | 188 |
| 446 | 20240104 | 120900 | 825527620 | 2335 | 2335 | 2335 | 2335 | 5 |
| 447 | 20240104 | 120800 | 825515945 | 2320 | 2335 | 2335 | 2320 | 23 |
| 448 | 20240104 | 120700 | 825462255 | 2335 | 2335 | 2335 | 2335 | 200 |
| 449 | 20240104 | 120600 | 824995255 | 2335 | 2335 | 2335 | 2335 | 194 |
| 450 | 20240104 | 120500 | 824542265 | 2315 | 2315 | 2315 | 2315 | 0 |
| 451 | 20240104 | 120400 | 824542265 | 2315 | 2315 | 2315 | 2315 | 260 |
| 452 | 20240104 | 120300 | 823940365 | 2335 | 2335 | 2335 | 2335 | 2 |
| 453 | 20240104 | 120200 | 823935695 | 2315 | 2315 | 2315 | 2315 | 0 |
| 454 | 20240104 | 120100 | 823935695 | 2315 | 2315 | 2315 | 2315 | 3 |
| 455 | 20240104 | 120000 | 823928750 | 2335 | 2335 | 2335 | 2335 | 5100 |
| 456 | 20240104 | 115900 | 812020250 | 2335 | 2320 | 2335 | 2320 | 400 |
| 457 | 20240104 | 115800 | 811087865 | 2315 | 2315 | 2315 | 2315 | 251 |
| 458 | 20240104 | 115700 | 810506800 | 2315 | 2315 | 2315 | 2315 | 42 |
| 459 | 20240104 | 115600 | 810409570 | 2320 | 2320 | 2320 | 2320 | 100 |
| 460 | 20240104 | 115500 | 810177570 | 2325 | 2325 | 2325 | 2325 | 10 |
| 461 | 20240104 | 115400 | 810154320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 462 | 20240104 | 115300 | 810154320 | 2325 | 2325 | 2325 | 2325 | 100 |
| 463 | 20240104 | 115200 | 809921820 | 2325 | 2325 | 2325 | 2325 | 0 |
| 464 | 20240104 | 115100 | 809921820 | 2325 | 2325 | 2325 | 2325 | 248 |
| 465 | 20240104 | 115000 | 809345220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 466 | 20240104 | 114900 | 809345220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 467 | 20240104 | 114800 | 809345220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 468 | 20240104 | 114700 | 809345220 | 2330 | 2330 | 2330 | 2330 | 100 |
| 469 | 20240104 | 114600 | 809112220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 470 | 20240104 | 114500 | 809112220 | 2330 | 2330 | 2330 | 2330 | 274 |
| 471 | 20240104 | 114400 | 808473800 | 2325 | 2325 | 2325 | 2325 | 302 |
| 472 | 20240104 | 114300 | 807771650 | 2310 | 2315 | 2325 | 2310 | 1277 |
| 473 | 20240104 | 114200 | 804820845 | 2335 | 2335 | 2335 | 2335 | 0 |
| 474 | 20240104 | 114100 | 804820845 | 2335 | 2335 | 2335 | 2335 | 0 |
| 475 | 20240104 | 114000 | 804820845 | 2335 | 2335 | 2335 | 2335 | 0 |
| 476 | 20240104 | 113900 | 804820845 | 2335 | 2335 | 2335 | 2335 | 1 |
| 477 | 20240104 | 113800 | 804818510 | 2335 | 2335 | 2335 | 2335 | 3 |
| 478 | 20240104 | 113700 | 804811505 | 2315 | 2315 | 2315 | 2315 | 0 |
| 479 | 20240104 | 113600 | 804811505 | 2315 | 2315 | 2315 | 2315 | 2 |
| 480 | 20240104 | 113500 | 804806875 | 2305 | 2305 | 2305 | 2305 | 4 |
| 481 | 20240104 | 113400 | 804797655 | 2305 | 2310 | 2310 | 2305 | 1000 |
| 482 | 20240104 | 113300 | 802492645 | 2335 | 2335 | 2335 | 2335 | 0 |
| 483 | 20240104 | 113200 | 802492645 | 2335 | 2310 | 2335 | 2310 | 4432 |
| 484 | 20240104 | 113100 | 792174270 | 2330 | 2330 | 2330 | 2330 | 102 |
| 485 | 20240104 | 113000 | 791936610 | 2305 | 2310 | 2310 | 2305 | 620 |
| 486 | 20240104 | 112900 | 790506800 | 2325 | 2325 | 2325 | 2325 | 0 |
| 487 | 20240104 | 112800 | 790506800 | 2325 | 2325 | 2325 | 2325 | 0 |
| 488 | 20240104 | 112700 | 790506800 | 2325 | 2325 | 2325 | 2325 | 100 |
| 489 | 20240104 | 112600 | 790274300 | 2325 | 2310 | 2325 | 2310 | 10724 |
| 490 | 20240104 | 112500 | 765348380 | 2310 | 2305 | 2310 | 2305 | 3011 |
| 491 | 20240104 | 112400 | 758395130 | 2310 | 2315 | 2315 | 2310 | 8 |
| 492 | 20240104 | 112300 | 758376640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 493 | 20240104 | 112200 | 758376640 | 2315 | 2320 | 2320 | 2315 | 502 |
| 494 | 20240104 | 112100 | 757214500 | 2315 | 2315 | 2315 | 2315 | 6 |
| 495 | 20240104 | 112000 | 757200610 | 2315 | 2315 | 2315 | 2315 | 0 |
| 496 | 20240104 | 111900 | 757200610 | 2315 | 2315 | 2315 | 2315 | 2 |
| 497 | 20240104 | 111800 | 757195980 | 2305 | 2320 | 2320 | 2305 | 1555 |
| 498 | 20240104 | 111700 | 753604595 | 2350 | 2350 | 2350 | 2350 | 0 |
| 499 | 20240104 | 111600 | 753604595 | 2350 | 2305 | 2350 | 2300 | 2317 |
| 500 | 20240104 | 111500 | 748222870 | 2305 | 2310 | 2325 | 2305 | 3051 |
| 501 | 20240104 | 111400 | 741143125 | 2310 | 2305 | 2310 | 2305 | 214 |
| 502 | 20240104 | 111300 | 740649785 | 2300 | 2300 | 2300 | 2300 | 50 |
| 503 | 20240104 | 111200 | 740534785 | 2300 | 2300 | 2300 | 2300 | 876 |
| 504 | 20240104 | 111100 | 738519985 | 2285 | 2285 | 2285 | 2285 | 97 |
| 505 | 20240104 | 111000 | 738298340 | 2285 | 2300 | 2300 | 2285 | 3216 |
| 506 | 20240104 | 110900 | 730909080 | 2300 | 2300 | 2300 | 2300 | 1087 |
| 507 | 20240104 | 110800 | 728408980 | 2300 | 2290 | 2300 | 2290 | 241 |
| 508 | 20240104 | 110700 | 727857070 | 2280 | 2275 | 2280 | 2275 | 134 |
| 509 | 20240104 | 110600 | 727551970 | 2275 | 2290 | 2290 | 2275 | 2617 |
| 510 | 20240104 | 110500 | 721593220 | 2280 | 2280 | 2285 | 2275 | 5019 |
| 511 | 20240104 | 110400 | 710154555 | 2280 | 2280 | 2280 | 2280 | 600 |
| 512 | 20240104 | 110300 | 708786555 | 2290 | 2290 | 2290 | 2280 | 10246 |
| 513 | 20240104 | 110200 | 685420880 | 2300 | 2300 | 2300 | 2300 | 26 |
| 514 | 20240104 | 110100 | 685361080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 515 | 20240104 | 110000 | 685361080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 516 | 20240104 | 105900 | 685361080 | 2300 | 2300 | 2300 | 2280 | 466 |
| 517 | 20240104 | 105800 | 684298520 | 2280 | 2285 | 2285 | 2280 | 3002 |
| 518 | 20240104 | 105700 | 677448960 | 2280 | 2290 | 2290 | 2280 | 2000 |
| 519 | 20240104 | 105600 | 672883570 | 2290 | 2295 | 2295 | 2290 | 1465 |
| 520 | 20240104 | 105500 | 669527395 | 2290 | 2290 | 2290 | 2285 | 723 |
| 521 | 20240104 | 105400 | 667873850 | 2285 | 2300 | 2300 | 2280 | 16979 |
| 522 | 20240104 | 105300 | 629070660 | 2300 | 2300 | 2300 | 2300 | 1 |
| 523 | 20240104 | 105200 | 629068360 | 2300 | 2300 | 2310 | 2290 | 7292 |
| 524 | 20240104 | 105100 | 612332690 | 2300 | 2295 | 2300 | 2295 | 1069 |
| 525 | 20240104 | 105000 | 609879260 | 2295 | 2305 | 2305 | 2295 | 10874 |
| 526 | 20240104 | 104900 | 584863785 | 2305 | 2305 | 2305 | 2305 | 201 |
| 527 | 20240104 | 104800 | 584400480 | 2310 | 2315 | 2315 | 2310 | 8841 |
| 528 | 20240104 | 104700 | 563974115 | 2315 | 2315 | 2315 | 2315 | 340 |
| 529 | 20240104 | 104600 | 563187015 | 2315 | 2315 | 2315 | 2315 | 16 |
| 530 | 20240104 | 104500 | 563149975 | 2315 | 2315 | 2315 | 2315 | 1100 |
| 531 | 20240104 | 104400 | 560603475 | 2310 | 2310 | 2310 | 2310 | 9 |
| 532 | 20240104 | 104300 | 560582685 | 2315 | 2315 | 2315 | 2315 | 0 |
| 533 | 20240104 | 104200 | 560582685 | 2315 | 2315 | 2315 | 2315 | 5287 |
| 534 | 20240104 | 104100 | 548343280 | 2320 | 2320 | 2320 | 2320 | 101 |
| 535 | 20240104 | 104000 | 548108960 | 2320 | 2320 | 2320 | 2320 | 5 |
| 536 | 20240104 | 103900 | 548097360 | 2320 | 2315 | 2320 | 2315 | 216 |
| 537 | 20240104 | 103800 | 547597295 | 2315 | 2315 | 2315 | 2315 | 84 |
| 538 | 20240104 | 103700 | 547402835 | 2310 | 2310 | 2310 | 2310 | 0 |
| 539 | 20240104 | 103600 | 547402835 | 2310 | 2310 | 2310 | 2310 | 619 |
| 540 | 20240104 | 103500 | 545972945 | 2315 | 2315 | 2315 | 2315 | 2260 |
| 541 | 20240104 | 103400 | 540741045 | 2315 | 2330 | 2330 | 2315 | 6 |
| 542 | 20240104 | 103300 | 540727080 | 2330 | 2330 | 2330 | 2330 | 50 |
| 543 | 20240104 | 103200 | 540610580 | 2330 | 2335 | 2335 | 2330 | 51 |
| 544 | 20240104 | 103100 | 540491745 | 2330 | 2330 | 2330 | 2330 | 0 |
| 545 | 20240104 | 103000 | 540491745 | 2330 | 2325 | 2330 | 2325 | 1050 |
| 546 | 20240104 | 102900 | 538047290 | 2330 | 2330 | 2330 | 2330 | 1 |
| 547 | 20240104 | 102800 | 538044960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 548 | 20240104 | 102700 | 538044960 | 2315 | 2315 | 2315 | 2315 | 596 |
| 549 | 20240104 | 102600 | 536665220 | 2315 | 2325 | 2325 | 2315 | 2344 |
| 550 | 20240104 | 102500 | 531217320 | 2325 | 2325 | 2325 | 2325 | 74 |
| 551 | 20240104 | 102400 | 531045270 | 2325 | 2315 | 2325 | 2315 | 188 |
| 552 | 20240104 | 102300 | 530608780 | 2310 | 2310 | 2310 | 2310 | 0 |
| 553 | 20240104 | 102200 | 530608780 | 2310 | 2310 | 2310 | 2310 | 0 |
| 554 | 20240104 | 102100 | 530608780 | 2310 | 2310 | 2310 | 2310 | 14 |
| 555 | 20240104 | 102000 | 530576440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 556 | 20240104 | 101900 | 530576440 | 2300 | 2300 | 2300 | 2300 | 3806 |
| 557 | 20240104 | 101800 | 521822640 | 2300 | 2300 | 2300 | 2300 | 350 |
| 558 | 20240104 | 101700 | 521017640 | 2300 | 2305 | 2305 | 2300 | 11792 |
| 559 | 20240104 | 101600 | 493890945 | 2305 | 2305 | 2310 | 2305 | 2070 |
| 560 | 20240104 | 101500 | 489119590 | 2310 | 2310 | 2310 | 2310 | 4983 |
| 561 | 20240104 | 101400 | 477608860 | 2305 | 2310 | 2310 | 2305 | 1100 |
| 562 | 20240104 | 101300 | 475073355 | 2310 | 2310 | 2310 | 2310 | 1788 |
| 563 | 20240104 | 101200 | 470943075 | 2310 | 2315 | 2315 | 2310 | 1650 |
| 564 | 20240104 | 101100 | 467127890 | 2315 | 2315 | 2315 | 2315 | 600 |
| 565 | 20240104 | 101000 | 465738890 | 2315 | 2320 | 2320 | 2315 | 332 |
| 566 | 20240104 | 100900 | 464969640 | 2315 | 2315 | 2315 | 2310 | 1414 |
| 567 | 20240104 | 100800 | 461697455 | 2315 | 2320 | 2320 | 2315 | 3537 |
| 568 | 20240104 | 100700 | 453509265 | 2320 | 2320 | 2330 | 2320 | 7083 |
| 569 | 20240104 | 100600 | 437076685 | 2320 | 2320 | 2320 | 2320 | 1445 |
| 570 | 20240104 | 100500 | 433724285 | 2320 | 2325 | 2325 | 2320 | 4127 |
| 571 | 20240104 | 100400 | 424148145 | 2320 | 2325 | 2325 | 2320 | 7215 |
| 572 | 20240104 | 100300 | 407376845 | 2335 | 2330 | 2335 | 2330 | 3448 |
| 573 | 20240104 | 100200 | 399340485 | 2335 | 2335 | 2335 | 2330 | 589 |
| 574 | 20240104 | 100100 | 397968095 | 2330 | 2330 | 2330 | 2330 | 1126 |
| 575 | 20240104 | 100000 | 395344515 | 2335 | 2330 | 2335 | 2330 | 158 |
| 576 | 20240104 | 095900 | 394976085 | 2335 | 2335 | 2335 | 2330 | 89 |
| 577 | 20240104 | 095800 | 394768520 | 2335 | 2335 | 2335 | 2335 | 50 |
| 578 | 20240104 | 095700 | 394651770 | 2335 | 2335 | 2335 | 2330 | 66 |
| 579 | 20240104 | 095600 | 394497705 | 2335 | 2330 | 2335 | 2330 | 3002 |
| 580 | 20240104 | 095500 | 387503035 | 2330 | 2330 | 2330 | 2330 | 400 |
| 581 | 20240104 | 095400 | 386571035 | 2330 | 2335 | 2335 | 2330 | 586 |
| 582 | 20240104 | 095300 | 385205455 | 2335 | 2335 | 2335 | 2335 | 400 |
| 583 | 20240104 | 095200 | 384271455 | 2335 | 2340 | 2340 | 2335 | 3630 |
| 584 | 20240104 | 095100 | 375790405 | 2350 | 2350 | 2350 | 2350 | 0 |
| 585 | 20240104 | 095000 | 375790405 | 2350 | 2345 | 2350 | 2345 | 1042 |
| 586 | 20240104 | 094900 | 373343035 | 2350 | 2350 | 2350 | 2350 | 0 |
| 587 | 20240104 | 094800 | 373343035 | 2350 | 2330 | 2350 | 2330 | 3 |
| 588 | 20240104 | 094700 | 373336005 | 2330 | 2335 | 2335 | 2330 | 4094 |
| 589 | 20240104 | 094600 | 363784340 | 2335 | 2335 | 2335 | 2335 | 500 |
| 590 | 20240104 | 094500 | 362616840 | 2355 | 2335 | 2355 | 2335 | 169 |
| 591 | 20240104 | 094400 | 362221825 | 2335 | 2335 | 2360 | 2330 | 679 |
| 592 | 20240104 | 094300 | 360639170 | 2345 | 2360 | 2360 | 2340 | 579 |
| 593 | 20240104 | 094200 | 359275200 | 2380 | 2335 | 2380 | 2335 | 6790 |
| 594 | 20240104 | 094100 | 343337135 | 2335 | 2345 | 2345 | 2330 | 6767 |
| 595 | 20240104 | 094000 | 327540620 | 2345 | 2345 | 2345 | 2340 | 4735 |
| 596 | 20240104 | 093900 | 316456645 | 2350 | 2360 | 2360 | 2345 | 87 |
| 597 | 20240104 | 093800 | 316252610 | 2360 | 2350 | 2360 | 2340 | 1190 |
| 598 | 20240104 | 093700 | 313466415 | 2350 | 2350 | 2350 | 2340 | 1359 |
| 599 | 20240104 | 093600 | 310284200 | 2345 | 2360 | 2360 | 2345 | 5876 |
| 600 | 20240104 | 093500 | 296477370 | 2360 | 2360 | 2365 | 2360 | 2411 |
| 601 | 20240104 | 093400 | 290787390 | 2360 | 2360 | 2365 | 2360 | 144 |
| 602 | 20240104 | 093300 | 290446915 | 2360 | 2365 | 2370 | 2360 | 659 |
| 603 | 20240104 | 093200 | 288889800 | 2365 | 2365 | 2380 | 2365 | 744 |
| 604 | 20240104 | 093100 | 287130205 | 2380 | 2370 | 2385 | 2365 | 3141 |
| 605 | 20240104 | 093000 | 279673465 | 2370 | 2385 | 2385 | 2370 | 59 |
| 606 | 20240104 | 092900 | 279533595 | 2370 | 2370 | 2385 | 2370 | 5301 |
| 607 | 20240104 | 092800 | 266913955 | 2370 | 2365 | 2370 | 2355 | 1027 |
| 608 | 20240104 | 092700 | 264490225 | 2350 | 2355 | 2355 | 2345 | 2638 |
| 609 | 20240104 | 092600 | 258294915 | 2355 | 2345 | 2370 | 2345 | 1908 |
| 610 | 20240104 | 092500 | 253776100 | 2345 | 2345 | 2355 | 2345 | 1179 |
| 611 | 20240104 | 092400 | 251011335 | 2345 | 2345 | 2350 | 2345 | 4707 |
| 612 | 20240104 | 092300 | 239973220 | 2345 | 2360 | 2360 | 2345 | 1010 |
| 613 | 20240104 | 092200 | 237589725 | 2345 | 2345 | 2350 | 2340 | 424 |
| 614 | 20240104 | 092100 | 236593455 | 2340 | 2345 | 2345 | 2340 | 2099 |
| 615 | 20240104 | 092000 | 231674315 | 2335 | 2335 | 2340 | 2335 | 754 |
| 616 | 20240104 | 091900 | 229913705 | 2335 | 2340 | 2340 | 2330 | 4714 |
| 617 | 20240104 | 091800 | 218924090 | 2340 | 2340 | 2340 | 2335 | 4760 |
| 618 | 20240104 | 091700 | 207798225 | 2345 | 2355 | 2355 | 2340 | 14958 |
| 619 | 20240104 | 091600 | 172693715 | 2355 | 2355 | 2360 | 2340 | 2333 |
| 620 | 20240104 | 091500 | 167227910 | 2365 | 2365 | 2365 | 2350 | 220 |
| 621 | 20240104 | 091400 | 166710145 | 2350 | 2355 | 2365 | 2350 | 2908 |
| 622 | 20240104 | 091300 | 159869195 | 2360 | 2375 | 2375 | 2360 | 11279 |
| 623 | 20240104 | 091200 | 133209785 | 2370 | 2375 | 2375 | 2370 | 6021 |
| 624 | 20240104 | 091100 | 118936375 | 2380 | 2385 | 2385 | 2375 | 2452 |
| 625 | 20240104 | 091000 | 113100150 | 2385 | 2375 | 2385 | 2375 | 2417 |
| 626 | 20240104 | 090900 | 107346680 | 2370 | 2370 | 2385 | 2370 | 6382 |
| 627 | 20240104 | 090800 | 92144810 | 2375 | 2390 | 2390 | 2375 | 2964 |
| 628 | 20240104 | 090700 | 85102445 | 2380 | 2395 | 2395 | 2365 | 4580 |
| 629 | 20240104 | 090600 | 74177595 | 2395 | 2365 | 2400 | 2360 | 951 |
| 630 | 20240104 | 090500 | 71909560 | 2365 | 2400 | 2420 | 2365 | 3577 |
| 631 | 20240104 | 090400 | 63319205 | 2400 | 2340 | 2400 | 2330 | 4893 |
| 632 | 20240104 | 090300 | 51733110 | 2340 | 2335 | 2340 | 2320 | 6682 |
| 633 | 20240104 | 090200 | 36176945 | 2335 | 2335 | 2335 | 2325 | 1752 |
| 634 | 20240104 | 090100 | 32090770 | 2335 | 2340 | 2350 | 2320 | 5634 |
| 635 | 20240104 | 090000 | 18971460 | 2340 | 2380 | 2380 | 2340 | 7478 |